(Login BolsaPT & Canal Forex) |
|
 VIVO -PN - [Ticker: VIVO4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VIVO4.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-14 | 00:00:00 | 10,60 | 10,70 | 10,24 | 10,44 | 2.110.700 | | 2008-03-18 | 00:00:00 | 10,23 | 10,31 | 9,96 | 10,20 | 2.359.300 | | 2008-03-19 | 00:00:00 | 10,21 | 10,36 | 9,51 | 9,51 | 1.436.300 | | 2008-03-20 | 00:00:00 | 9,63 | 9,91 | 9,20 | 9,83 | 2.165.600 | | 2008-03-25 | 00:00:00 | 10,45 | 10,65 | 10,35 | 10,40 | 2.093.600 | | 2008-03-26 | 00:00:00 | 10,40 | 10,55 | 10,05 | 10,07 | 976.800 | | 2008-03-27 | 00:00:00 | 10,15 | 10,50 | 10,15 | 10,45 | 1.787.700 | | 2008-03-28 | 00:00:00 | 10,44 | 10,54 | 10,20 | 10,20 | 1.374.000 | | 2008-03-31 | 00:00:00 | 10,21 | 10,50 | 10,12 | 10,23 | 805.400 | | 2008-04-01 | 00:00:00 | 10,45 | 10,80 | 10,45 | 10,70 | 2.456.600 | | 2008-04-02 | 00:00:00 | 10,80 | 11,27 | 10,70 | 11,10 | 2.685.400 | | 2008-04-03 | 00:00:00 | 11,08 | 11,34 | 10,77 | 11,25 | 1.514.600 | | 2008-04-04 | 00:00:00 | 11,37 | 11,50 | 11,02 | 11,02 | 940.200 | | 2008-04-07 | 00:00:00 | 11,05 | 11,19 | 10,76 | 10,90 | 1.237.300 | | 2008-04-08 | 00:00:00 | 10,86 | 11,12 | 10,86 | 11,00 | 1.151.100 | | 2008-04-09 | 00:00:00 | 10,85 | 11,02 | 10,55 | 10,75 | 1.909.100 | | 2008-04-10 | 00:00:00 | 10,85 | 10,85 | 10,65 | 10,70 | 995.800 | | 2008-04-11 | 00:00:00 | 10,60 | 10,65 | 10,30 | 10,30 | 1.420.600 | | 2008-04-14 | 00:00:00 | 10,48 | 10,48 | 9,96 | 9,98 | 2.281.000 | | 2008-04-15 | 00:00:00 | 10,05 | 10,24 | 9,99 | 10,12 | 2.555.500 | | 2008-04-16 | 00:00:00 | 10,21 | 10,60 | 10,13 | 10,40 | 2.215.400 | | 2008-04-17 | 00:00:00 | 10,50 | 10,80 | 10,30 | 10,73 | 2.590.200 | | 2008-04-18 | 00:00:00 | 10,81 | 10,91 | 10,69 | 10,87 | 1.447.900 | | 2008-04-22 | 00:00:00 | 10,84 | 10,84 | 10,50 | 10,60 | 1.599.500 | | 2008-04-23 | 00:00:00 | 10,61 | 10,62 | 10,49 | 10,50 | 779.800 | | 2008-04-24 | 00:00:00 | 10,53 | 10,69 | 10,50 | 10,50 | 1.421.100 | | 2008-04-25 | 00:00:00 | 10,64 | 10,75 | 10,39 | 10,70 | 2.603.600 | | 2008-04-28 | 00:00:00 | 10,82 | 11,03 | 10,70 | 11,03 | 1.345.000 | | 2008-04-29 | 00:00:00 | 11,00 | 11,25 | 10,85 | 11,10 | 1.710.200 | | 2008-04-30 | 00:00:00 | 11,21 | 12,10 | 11,20 | 12,10 | 8.020.000 | | 2008-05-02 | 00:00:00 | 12,21 | 13,20 | 12,03 | 12,26 | 4.166.300 | | 2008-05-05 | 00:00:00 | 12,26 | 12,55 | 11,86 | 12,00 | 2.826.100 | | 2008-05-06 | 00:00:00 | 12,14 | 12,21 | 11,78 | 11,80 | 3.635.100 | | 2008-05-07 | 00:00:00 | 11,90 | 12,00 | 11,45 | 11,70 | 2.067.900 | | 2008-05-08 | 00:00:00 | 11,70 | 11,85 | 11,63 | 11,77 | 1.206.700 | | 2008-05-09 | 00:00:00 | 11,70 | 11,80 | 11,50 | 11,59 | 658.000 | | 2008-05-12 | 00:00:00 | 11,60 | 11,78 | 11,25 | 11,35 | 1.523.500 | | 2008-05-13 | 00:00:00 | 11,45 | 11,45 | 10,97 | 11,07 | 2.587.600 | | 2008-05-14 | 00:00:00 | 11,18 | 11,31 | 11,09 | 11,17 | 1.278.800 | | 2008-05-15 | 00:00:00 | 11,20 | 11,59 | 11,20 | 11,59 | 1.467.900 | | 2008-05-16 | 00:00:00 | 11,90 | 11,90 | 11,56 | 11,75 | 1.279.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
